ＭＡＸＩＳ 海外株式（ＭＳＣＩコクサイ）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 6,369 | 6,389 | 6,369 | 6,369 | +19 | +0.3% | 2,930 |
| 2025/08/21 | 6,342 | 6,361 | 6,342 | 6,350 | +15 | +0.2% | 690 |
| 2025/08/20 | 6,382 | 6,382 | 6,335 | 6,335 | -56 | -0.9% | 6,290 |
| 2025/08/19 | 6,400 | 6,404 | 6,378 | 6,391 | -5 | -0.1% | 2,740 |
| 2025/08/18 | 6,380 | 6,423 | 6,380 | 6,396 | +4 | +0.1% | 6,800 |
| 2025/08/15 | 6,379 | 6,427 | 6,378 | 6,392 | +42 | +0.7% | 3,210 |
| 2025/08/14 | 6,376 | 6,394 | 6,335 | 6,350 | -30 | -0.5% | 6,840 |
| 2025/08/13 | 6,400 | 6,400 | 6,378 | 6,380 | +33 | +0.5% | 6,010 |
| 2025/08/12 | 6,333 | 6,369 | 6,333 | 6,347 | +53 | +0.8% | 6,110 |
| 2025/08/08 | 6,291 | 6,311 | 6,275 | 6,294 | +20 | +0.3% | 17,340 |
| 2025/08/07 | 6,263 | 6,305 | 6,263 | 6,274 | +28 | +0.4% | 1,390 |
| 2025/08/06 | 6,241 | 6,257 | 6,235 | 6,246 | -4 | -0.1% | 1,540 |
| 2025/08/05 | 6,232 | 6,255 | 6,229 | 6,250 | +47 | +0.8% | 13,240 |
| 2025/08/04 | 6,150 | 6,208 | 6,147 | 6,203 | -160 | -2.5% | 6,040 |
| 2025/08/01 | 6,377 | 6,388 | 6,360 | 6,363 | -18 | -0.3% | 2,940 |
| 2025/07/31 | 6,367 | 6,400 | 6,367 | 6,381 | +63 | +1% | 7,340 |
| 2025/07/30 | 6,333 | 6,339 | 6,317 | 6,318 | -26 | -0.4% | 1,670 |
| 2025/07/29 | 6,373 | 6,378 | 6,344 | 6,344 | -34 | -0.5% | 2,800 |
| 2025/07/28 | 6,329 | 6,384 | 6,329 | 6,378 | +69 | +1.1% | 6,090 |
| 2025/07/25 | 6,295 | 6,330 | 6,287 | 6,309 | +43 | +0.7% | 3,520 |
| 2025/07/24 | 6,269 | 6,281 | 6,261 | 6,266 | +8 | +0.1% | 2,890 |
| 2025/07/23 | 6,256 | 6,259 | 6,223 | 6,258 | +2 | ±0% | 10,710 |
| 2025/07/22 | 6,261 | 6,266 | 6,254 | 6,256 | -54 | -0.9% | 3,150 |
| 2025/07/18 | 6,263 | 6,310 | 6,263 | 6,310 | +57 | +0.9% | 8,900 |
| 2025/07/17 | 6,210 | 6,253 | 6,210 | 6,253 | +31 | +0.5% | 2,090 |
| 2025/07/16 | 6,217 | 6,239 | 6,217 | 6,222 | -21 | -0.3% | 1,940 |
| 2025/07/15 | 6,215 | 6,244 | 6,215 | 6,243 | +81 | +1.3% | 2,130 |
| 2025/07/14 | 6,173 | 6,180 | 6,158 | 6,162 | -21 | -0.3% | 2,180 |
| 2025/07/11 | 6,185 | 6,211 | 6,154 | 6,183 | +29 | +0.5% | 3,390 |
| 2025/07/10 | 6,168 | 6,178 | 6,143 | 6,154 | +7 | +0.1% | 11,360 |
| 2025/07/09 | 6,141 | 6,170 | 6,141 | 6,147 | +20 | +0.3% | 4,470 |
| 2025/07/08 | 6,099 | 6,135 | 6,098 | 6,127 | +27 | +0.4% | 8,060 |
| 2025/07/07 | 6,072 | 6,100 | 6,019 | 6,100 | +20 | +0.3% | 7,840 |
| 2025/07/04 | 6,094 | 6,115 | 6,080 | 6,080 | +45 | +0.7% | 7,220 |
| 2025/07/03 | 6,024 | 6,040 | 6,021 | 6,035 | +24 | +0.4% | 3,440 |
| 2025/07/02 | 6,000 | 6,020 | 6,000 | 6,011 | +1 | ±0% | 700 |
| 2025/07/01 | 6,022 | 6,025 | 6,002 | 6,010 | -2 | ±0% | 3,400 |
| 2025/06/30 | 6,021 | 6,035 | 6,004 | 6,012 | +26 | +0.4% | 15,970 |
| 2025/06/27 | 5,989 | 6,009 | 5,978 | 5,986 | +13 | +0.2% | 3,510 |
| 2025/06/26 | 5,970 | 5,973 | 5,953 | 5,973 | +3 | +0.1% | 3,850 |
| 2025/06/25 | 5,960 | 5,970 | 5,953 | 5,970 | +11 | +0.2% | 880 |
| 2025/06/24 | 5,940 | 5,961 | 5,940 | 5,959 | +47 | +0.8% | 2,000 |
| 2025/06/23 | 5,872 | 5,917 | 5,871 | 5,912 | +39 | +0.7% | 3,520 |
| 2025/06/20 | 5,849 | 5,875 | 5,849 | 5,873 | +2 | ±0% | 6,840 |
| 2025/06/19 | 5,856 | 5,871 | 5,840 | 5,871 | ±0 | ±0% | 14,930 |
| 2025/06/18 | 5,869 | 5,879 | 5,869 | 5,871 | -16 | -0.3% | 630 |
| 2025/06/17 | 5,867 | 5,913 | 5,867 | 5,887 | +39 | +0.7% | 7,480 |
| 2025/06/16 | 5,850 | 5,860 | 5,838 | 5,848 | +58 | +1% | 5,750 |
| 2025/06/13 | 5,860 | 5,860 | 5,768 | 5,790 | -81 | -1.4% | 6,590 |
| 2025/06/12 | 5,870 | 5,887 | 5,853 | 5,871 | -27 | -0.5% | 3,320 |
1～
50
件表示中 / 1816件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
